Heron Therapeutics Inc (HRTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	2.754.413	-7,84%	2,63	2,335	2,635	2,47
09/12/2022	2.964.429	-1,47%	2,71	2,61	2,71	2,68
08/12/2022	2.345.938	7,09%	2,54	2,415	2,78	2,72
07/12/2022	2.308.646	3,25%	2,44	2,39	2,62	2,54
06/12/2022	4.055.718	-3,15%	2,55	2,43	2,56	2,46
05/12/2022	4.176.153	-7,97%	2,76	2,525	2,74	2,54
02/12/2022	4.819.500	3,73%	2,76	2,54	2,765	2,78
01/12/2022	3.208.371	-1,11%	2,76	2,66	2,795	2,68
30/11/2022	4.511.416	4,23%	2,69	2,56	2,725	2,71
29/11/2022	5.959.381	-2,99%	2,69	2,58	2,725	2,60
28/11/2022	6.018.783	-6,27%	2,84	2,61	2,86	2,69
25/11/2022	1.574.792	-0,69%	2,84	2,82	2,90	2,86
24/11/2022	3.061.420	-0,35%	2,84	2,835	2,97	2,88
23/11/2022	3.061.420	-0,35%	2,84	2,835	2,97	2,88
22/11/2022	2.925.297	0,35%	2,94	2,7325	2,89	2,89
21/11/2022	2.339.835	-2,70%	2,94	2,83	2,94	2,88
18/11/2022	3.527.952	1,02%	3,02	2,845	2,995	2,96
17/11/2022	3.659.908	-2,95%	3,00	2,835	3,02	2,96
16/11/2022	3.764.575	-4,69%	3,40	3,02	3,18	3,05
15/11/2022	2.503.665	-2,60%	3,40	3,105	3,47	3,185
14/11/2022	1.286.918	-4,94%	3,02	3,27	3,49	3,27
11/11/2022	1.980.496	11,69%	3,02	3,00	3,495	3,44
10/11/2022	3.596.146	2,33%	3,43	2,94	3,18	3,08
09/11/2022	2.614.267	-13,19%	3,43	2,99	3,29	2,995
08/11/2022	779.359	0,88%	3,43	3,34	3,52	3,45
07/11/2022	659.469	1,34%	3,42	3,27	3,495	3,405
04/11/2022	926.623	0,00%	3,43	3,20	3,44	3,37
03/11/2022	917.468	-9,41%	3,65	3,37	3,68	3,37
02/11/2022	883.923	-4,37%	3,88	3,72	4,07	3,72
01/11/2022	669.993	1,04%	3,93	3,89	4,08	3,89
31/10/2022	629.616	-2,04%	3,89	3,795	3,955	3,85
28/10/2022	758.395	1,94%	4,10	3,70	3,95	3,935
27/10/2022	623.620	-4,22%	4,10	3,84	4,27	3,86
26/10/2022	805.633	4,13%	3,73	3,80	4,315	4,03
25/10/2022	714.126	4,88%	3,73	3,71	3,975	3,87
24/10/2022	719.203	-5,39%	3,75	3,685	3,90	3,69
21/10/2022	622.965	4,69%	3,75	3,65	3,91	3,905
20/10/2022	862.437	-0,67%	3,76	3,67	3,885	3,735
19/10/2022	1.187.165	-8,52%	3,83	3,705	4,055	3,76
18/10/2022	618.791	3,92%	3,83	3,965	4,145	4,105
17/10/2022	892.202	7,63%	3,83	3,79	4,00	3,95
14/10/2022	751.039	-2,39%	3,81	3,655	3,84	3,67
13/10/2022	1.044.800	1,08%	3,51	3,52	3,845	3,76
12/10/2022	874.602	-0,80%	3,72	3,53	3,745	3,72
11/10/2022	1.225.378	0,27%	3,71	3,52	3,81	3,75
10/10/2022	1.917.643	-10,98%	4,18	3,69	4,19	3,73
07/10/2022	1.201.794	-11,70%	4,45	4,17	4,44	4,00
06/10/2022	364.323	0,90%	4,45	4,415	4,62	4,51
05/10/2022	624.871	0,43%	4,5785	4,305	4,69	4,69
04/10/2022	1.334.897	7,60%	4,46	4,41	4,68	4,67
03/10/2022	663.704	2,84%	4,32	4,11	4,395	4,34
30/09/2022	797.902	2,74%	4,38	3,96	4,4801	4,12
29/09/2022	990.747	-10,69%	4,38	3,98	4,418	4,01
28/09/2022	906.731	11,69%	4,10	4,08	4,51	4,49
27/09/2022	2.423.272	4,15%	4,21	3,90	4,105	4,02
26/09/2022	1.245.347	-3,02%	4,21	3,85	4,185	3,86
23/09/2022	1.403.119	-7,66%	4,21	3,90	4,30	3,98
22/09/2022	878.536	-0,46%	4,32	4,185	4,41	4,31
21/09/2022	1.370.246	-7,28%	4,64	4,33	4,805	4,33
20/09/2022	1.352.598	-0,22%	4,52	4,52	4,91	4,61
19/09/2022	2.521.887	-1,07%	4,57	4,20	4,73	4,62
16/09/2022	6.125.774	-1,44%	4,63	4,1501	5,09	4,80
15/09/2022	1.954.064	4,73%	4,63	4,58	4,97	4,87
14/09/2022	1.323.557	-1,06%	4,74	4,54	4,85	4,65
13/09/2022	2.077.478	-2,49%	4,66	4,60	4,79	4,70
12/09/2022	1.676.092	-4,74%	4,85	4,635	5,08	4,82
09/09/2022	1.402.073	5,24%	4,85	4,82	5,07	5,02
08/09/2022	1.006.717	6,28%	4,45	4,431	4,80	4,74
07/09/2022	1.010.817	7,67%	4,17	4,16	4,48	4,49
06/09/2022	1.159.559	2,46%	4,07	4,00	4,355	4,17
05/09/2022	1.385.643	-4,46%	4,31	4,05	4,35	4,07
02/09/2022	1.385.643	-4,46%	4,31	4,05	4,35	4,07
01/09/2022	755.952	3,67%	4,05	3,85	4,265	4,24
31/08/2022	635.962	4,34%	3,99	3,95	4,14	4,09
30/08/2022	900.547	-2,97%	4,06	3,865	4,11	3,92
29/08/2022	1.179.616	-7,14%	4,23	4,02	4,43	4,03
26/08/2022	1.025.805	-10,70%	4,90	4,29	4,925	4,34
25/08/2022	787.035	0,83%	4,91	4,76	5,135	4,86
24/08/2022	931.681	3,43%	4,70	4,66	4,97	4,82
23/08/2022	1.011.610	4,96%	4,47	4,47	4,705	4,66
22/08/2022	1.087.848	-7,31%	5,10	4,41	4,8901	4,44
19/08/2022	2.343.516	-5,52%	5,10	4,78	5,30	4,79
18/08/2022	1.085.014	-0,78%	5,10	4,88	5,22	5,07
17/08/2022	1.286.854	-4,84%	5,28	5,09	5,46	5,11
16/08/2022	1.509.496	0,37%	5,36	4,93	5,62	5,39
15/08/2022	1.141.258	1,32%	5,21	5,11	5,43	5,37
12/08/2022	1.640.893	8,83%	4,86	4,78	5,495	5,30
11/08/2022	3.751.692	3,62%	4,84	4,56	5,37	4,87
10/08/2022	3.674.571	14,36%	4,22	4,05	4,72	4,70
09/08/2022	4.499.099	15,13%	3,35	3,35	4,38	4,11
08/08/2022	2.823.602	10,87%	2,93	3,30	3,80	3,57
05/08/2022	2.876.700	9,52%	2,93	2,87	3,22	3,22
04/08/2022	1.343.517	0,00%	2,97	2,90	3,075	2,94
03/08/2022	1.493.584	5,00%	2,87	2,85	3,15	2,94
02/08/2022	673.153	2,19%	2,72	2,71	2,88	2,80
01/08/2022	955.280	-1,44%	2,76	2,72	2,84	2,74
29/07/2022	1.370.313	-1,73%	2,81	2,69	2,825	2,781
28/07/2022	1.170.701	-1,39%	2,86	2,66	2,895	2,83
27/07/2022	1.264.806	5,13%	2,75	2,72	2,90	2,87
26/07/2022	798.648	3,01%	2,62	2,625	2,80	2,74